Buenaventura Mining Company Inc. (BVN)

Last Price31.96

Change+0.14 (0.44%)

NYSE · Last Trade: Apr 23rd, 4:45 PM EDT

Historical Prices For Buenaventura Mining Company Inc. (BVN)

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	32.36	32.59	31.70	31.82	1,482,202	31.82
4/21/2026	33.77	33.96	31.64	31.76	1,963,531	31.76
4/20/2026	35.25	35.33	34.49	35.08	1,258,234	34.09
4/17/2026	36.95	37.68	35.64	35.74	1,682,446	34.73
4/16/2026	35.65	36.52	35.62	36.18	968,193	35.16
4/15/2026	37.16	37.38	35.00	35.36	1,893,751	34.36
4/14/2026	38.12	39.06	37.35	37.52	1,237,859	36.46
4/13/2026	37.09	37.91	36.70	37.85	1,127,560	36.78
4/10/2026	38.84	39.28	37.14	37.77	1,185,627	36.70
4/09/2026	38.47	38.99	37.13	38.43	955,470	37.35
4/08/2026	38.23	38.23	37.10	38.07	1,639,215	37.00
4/07/2026	36.28	36.28	34.71	36.19	810,187	35.17
4/06/2026	36.42	36.95	35.64	36.27	526,347	35.25
4/02/2026	35.40	37.31	34.88	36.41	880,008	35.38
4/01/2026	36.91	38.09	36.23	37.18	997,423	36.13
3/31/2026	34.83	36.14	34.52	36.04	1,274,056	35.02
3/30/2026	34.20	34.41	32.98	33.96	1,628,418	33.00
3/27/2026	32.34	34.48	32.06	33.53	2,095,187	32.58
3/26/2026	31.70	32.80	31.56	32.46	2,852,465	31.54
3/25/2026	33.60	33.85	32.78	33.00	1,359,717	32.07
3/24/2026	31.32	32.28	30.67	32.15	684,703	31.24
3/23/2026	30.61	32.80	30.31	31.72	1,278,752	30.82
3/20/2026	31.89	31.90	30.00	30.29	5,391,909	29.44
3/19/2026	31.40	32.21	30.58	31.89	2,854,845	30.99
3/18/2026	34.89	35.53	33.77	34.06	2,436,305	33.10
3/17/2026	36.33	36.66	35.78	36.24	738,789	35.22
3/16/2026	35.40	36.60	34.98	36.09	1,031,272	35.07
3/13/2026	36.63	36.65	34.94	35.26	2,917,049	34.26
3/12/2026	38.03	38.34	36.37	36.77	1,023,559	35.73
3/11/2026	38.11	38.51	36.83	38.40	1,023,866	37.32
3/10/2026	38.23	39.71	37.71	38.90	1,046,735	37.80
3/09/2026	36.34	37.59	35.58	37.51	1,677,635	36.45
3/06/2026	36.44	37.73	35.43	37.03	1,290,906	35.98
3/05/2026	38.47	38.56	36.16	37.26	1,305,229	36.21
3/04/2026	39.57	39.59	38.00	39.34	1,610,787	38.23
3/03/2026	39.89	39.90	37.15	38.78	2,615,555	37.69
3/02/2026	43.96	44.02	41.19	42.82	2,449,818	41.61
2/27/2026	42.20	44.67	42.12	43.67	3,063,686	42.44
2/26/2026	39.33	41.24	39.12	41.13	1,987,245	39.97
2/25/2026	39.58	41.20	39.09	40.01	1,952,892	38.88
2/24/2026	37.60	39.45	37.60	38.89	1,214,913	37.79
2/23/2026	39.12	39.12	37.80	38.64	1,051,603	37.55
2/20/2026	37.76	38.94	37.63	38.41	2,442,420	37.33
2/19/2026	37.30	38.72	37.00	38.26	654,699	37.18
2/18/2026	38.24	39.30	37.64	37.79	1,438,717	36.72
2/17/2026	36.45	37.93	35.47	37.34	1,473,121	36.29
2/13/2026	37.91	38.62	37.08	37.96	879,477	36.89
2/12/2026	40.04	40.28	37.48	37.54	1,028,612	36.48
2/11/2026	40.53	40.71	38.91	40.48	1,357,103	39.34
2/10/2026	38.75	39.32	38.36	39.01	906,255	37.91
2/09/2026	37.65	39.40	37.65	39.12	1,380,758	38.02
2/06/2026	35.77	37.72	35.63	36.95	1,381,400	35.91
2/05/2026	34.55	35.43	34.23	35.00	1,629,225	34.01
2/04/2026	37.28	37.28	35.15	36.55	1,451,145	35.52
2/03/2026	36.47	37.04	35.20	36.59	2,256,289	35.56
2/02/2026	33.79	34.86	32.79	34.06	1,808,811	33.10
1/30/2026	35.85	36.74	33.43	34.26	3,627,992	33.29
1/29/2026	41.08	41.12	37.39	38.53	2,242,146	37.44
1/28/2026	39.28	39.86	37.94	39.01	1,842,112	37.91
1/27/2026	39.07	39.43	37.37	38.17	2,428,686	37.09
1/26/2026	39.39	41.28	38.80	39.14	2,218,685	38.04
1/23/2026	37.13	37.50	36.79	37.10	1,464,732	36.05